Rafael Holdings Inc (NY: RFL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	20.60	21.68	19.77	20.24	63,400	-0.39(-1.89%)
Jan 30, 2020	20.07	20.71	19.35	20.63	56,631	+0.41(+2.03%)
Jan 29, 2020	20.37	20.80	19.72	20.22	53,169	-0.06(-0.30%)
Jan 28, 2020	20.73	21.39	19.80	20.28	63,546	-0.31(-1.51%)
Jan 27, 2020	21.71	22.20	20.50	20.59	62,277	-1.28(-5.85%)
Jan 24, 2020	22.83	22.85	21.73	21.87	34,100	-0.71(-3.14%)
Jan 23, 2020	20.69	23.76	20.55	22.58	108,998	+1.87(+9.03%)
Jan 22, 2020	20.57	20.85	20.12	20.71	33,874	+0.12(+0.58%)
Jan 21, 2020	20.70	21.00	20.40	20.59	44,888	+0.03(+0.15%)
Jan 17, 2020	20.43	20.94	20.14	20.56	61,600	+0.28(+1.38%)
Jan 16, 2020	20.25	20.81	19.71	20.28	94,655	+0.03(+0.15%)
Jan 15, 2020	18.75	20.36	18.61	20.25	115,122	+1.72(+9.28%)
Jan 14, 2020	18.98	19.91	18.04	18.53	75,180	-0.45(-2.37%)
Jan 13, 2020	18.43	20.00	18.16	18.98	91,221	+0.76(+4.17%)
Jan 10, 2020	18.47	18.75	18.10	18.22	28,800	-0.25(-1.35%)
Jan 09, 2020	18.18	19.25	17.80	18.47	37,860	+0.54(+3.01%)
Jan 08, 2020	17.52	18.08	17.08	17.93	41,291	+0.60(+3.46%)
Jan 07, 2020	17.42	17.80	16.91	17.33	22,047	-0.14(-0.80%)
Jan 06, 2020	17.41	17.79	16.69	17.47	29,379	+0.40(+2.34%)
Jan 03, 2020	16.86	17.19	16.19	17.07	23,100	+0.23(+1.37%)
Jan 02, 2020	17.27	17.49	16.75	16.84	38,963	-1.00(-5.61%)
Dec 31, 2019	17.83	18.75	17.58	17.84	46,600	-0.05(-0.28%)
Dec 30, 2019	18.19	18.19	17.57	17.89	15,508	-0.27(-1.49%)
Dec 27, 2019	18.40	18.56	17.86	18.16	22,300	-0.05(-0.27%)
Dec 26, 2019	18.77	18.84	17.66	18.21	29,620	-0.45(-2.41%)
Dec 24, 2019	18.56	19.02	18.34	18.66	32,000	+0.13(+0.70%)
Dec 23, 2019	17.37	19.76	17.08	18.53	64,954	+1.18(+6.80%)
Dec 20, 2019	17.66	18.01	16.18	17.35	52,400	-0.28(-1.59%)
Dec 19, 2019	18.30	18.68	17.55	17.63	41,689	-1.01(-5.42%)
Dec 18, 2019	19.51	20.08	18.43	18.64	36,112	-0.58(-3.02%)
Dec 17, 2019	19.10	19.82	18.61	19.22	28,248	+0.18(+0.95%)
Dec 16, 2019	20.83	21.46	19.01	19.04	50,909	-1.69(-8.15%)
Dec 13, 2019	20.00	20.87	19.19	20.73	29,000	+0.96(+4.86%)
Dec 12, 2019	19.08	19.96	19.00	19.77	14,991	+0.56(+2.92%)
Dec 11, 2019	19.22	19.59	19.05	19.21	21,335	-0.17(-0.88%)
Dec 10, 2019	19.90	20.16	18.86	19.38	33,873	-0.84(-4.15%)
Dec 09, 2019	20.40	21.16	19.07	20.22	109,908	+0.07(+0.35%)
Dec 06, 2019	18.75	20.62	18.70	20.15	47,200	+1.71(+9.27%)
Dec 05, 2019	18.20	19.00	18.20	18.44	15,094	+0.31(+1.71%)
Dec 04, 2019	17.11	18.33	17.11	18.13	19,348	+1.16(+6.84%)
Dec 03, 2019	16.30	17.49	15.95	16.97	25,400	+0.33(+1.98%)
Dec 02, 2019	16.78	17.13	16.34	16.64	16,969	-0.28(-1.65%)
Nov 29, 2019	16.69	17.00	16.15	16.92	9,200	+0.18(+1.08%)
Nov 27, 2019	16.21	17.22	16.21	16.74	11,700	+0.04(+0.24%)
Nov 26, 2019	18.12	18.92	16.21	16.70	38,006	-1.44(-7.94%)
Nov 25, 2019	19.58	19.58	17.97	18.14	52,746	-1.33(-6.83%)
Nov 22, 2019	18.49	19.68	17.80	19.47	25,400	+1.19(+6.51%)
Nov 21, 2019	18.35	18.64	18.00	18.28	26,194	+0.18(+0.99%)
Nov 20, 2019	17.84	18.49	17.84	18.10	44,921	+0.24(+1.34%)
Nov 19, 2019	15.99	18.80	15.99	17.86	62,800	+1.87(+11.69%)
Nov 18, 2019	16.34	16.46	15.71	15.99	23,606	-0.34(-2.08%)
Nov 15, 2019	16.36	16.72	16.30	16.33	12,100	+0.11(+0.68%)
Nov 14, 2019	15.81	16.60	15.70	16.22	23,165	+0.48(+3.05%)
Nov 13, 2019	15.45	16.00	15.12	15.74	48,568	+0.28(+1.81%)
Nov 12, 2019	16.04	16.18	15.30	15.46	31,473	-0.71(-4.39%)
Nov 11, 2019	16.22	16.48	16.08	16.17	38,150	-0.15(-0.92%)
Nov 08, 2019	16.11	16.54	16.02	16.32	10,500	+0.03(+0.18%)
Nov 07, 2019	16.98	17.28	15.52	16.29	72,793	-0.85(-4.96%)
Nov 06, 2019	17.48	17.48	16.76	17.14	25,323	-0.44(-2.50%)
Nov 05, 2019	17.73	18.18	17.25	17.58	21,455	-0.30(-1.68%)
Nov 04, 2019	17.87	18.28	17.52	17.88	38,588	+0.31(+1.76%)
Nov 01, 2019	17.62	17.97	17.48	17.57	21,000	+0.20(+1.15%)
Oct 31, 2019	18.13	18.13	17.26	17.37	45,087	-0.95(-5.19%)
Oct 30, 2019	18.15	18.56	17.52	18.32	46,034	+0.18(+0.99%)
Oct 29, 2019	18.92	18.92	18.00	18.14	58,171	-0.91(-4.78%)
Oct 28, 2019	19.61	19.78	18.44	19.05	81,318	-0.23(-1.19%)
Oct 25, 2019	19.56	20.35	19.24	19.28	53,500	-0.25(-1.28%)
Oct 24, 2019	19.40	20.43	19.18	19.53	58,226	+0.36(+1.88%)
Oct 23, 2019	19.16	19.61	19.05	19.17	48,426	-0.15(-0.78%)
Oct 22, 2019	19.60	19.75	19.15	19.32	44,901	-0.47(-2.37%)
Oct 21, 2019	19.69	19.98	19.36	19.79	38,874	+0.19(+0.97%)
Oct 18, 2019	19.67	19.79	19.25	19.60	60,400	-0.37(-1.85%)
Oct 17, 2019	19.75	20.00	19.34	19.97	65,241	+0.30(+1.53%)
Oct 16, 2019	21.36	21.48	19.56	19.67	122,157	-1.49(-7.04%)
Oct 15, 2019	20.17	21.49	20.04	21.16	116,921	+0.86(+4.24%)
Oct 14, 2019	19.88	20.43	19.55	20.30	82,940	+0.29(+1.45%)
Oct 11, 2019	19.95	20.33	19.54	20.01	52,600	+0.50(+2.56%)
Oct 10, 2019	19.63	20.20	19.47	19.51	78,314	-0.10(-0.51%)
Oct 09, 2019	19.70	21.09	19.41	19.61	128,237	+0.03(+0.15%)
Oct 08, 2019	19.49	20.02	19.27	19.58	88,185	+0.08(+0.41%)
Oct 07, 2019	19.52	20.25	19.32	19.50	63,153	-0.27(-1.37%)
Oct 04, 2019	20.21	20.88	19.50	19.77	109,200	-0.44(-2.18%)
Oct 03, 2019	20.88	20.90	19.53	20.21	48,868	-0.28(-1.37%)
Oct 02, 2019	20.15	21.86	20.02	20.49	65,709	-1.01(-4.70%)
Oct 01, 2019	21.25	21.98	20.66	21.50	57,457	+0.54(+2.58%)
Sep 30, 2019	19.40	21.45	19.35	20.96	62,900	+1.43(+7.32%)
Sep 27, 2019	19.35	20.18	19.25	19.53	97,500	+0.05(+0.26%)
Sep 26, 2019	20.58	20.72	19.01	19.48	72,304	-1.24(-5.98%)
Sep 25, 2019	19.98	20.87	19.32	20.72	81,818	+0.80(+4.02%)
Sep 24, 2019	21.16	21.79	19.84	19.92	58,127	-1.34(-6.30%)
Sep 23, 2019	22.29	22.49	21.13	21.26	55,888	-1.07(-4.79%)
Sep 20, 2019	20.45	22.47	20.45	22.33	150,500	+1.66(+8.03%)
Sep 19, 2019	20.32	21.13	19.64	20.67	54,228	+0.35(+1.72%)
Sep 18, 2019	19.57	20.73	19.39	20.32	60,588	+0.81(+4.15%)
Sep 17, 2019	20.87	21.24	19.00	19.51	75,578	-1.40(-6.70%)
Sep 16, 2019	20.73	21.30	20.13	20.91	56,048	+0.08(+0.38%)
Sep 13, 2019	21.06	21.44	20.31	20.83	37,600	-0.05(-0.24%)
Sep 12, 2019	21.70	21.70	20.05	20.88	68,790	-0.58(-2.70%)
Sep 11, 2019	19.68	21.49	19.31	21.46	39,200	+1.92(+9.83%)
Sep 10, 2019	19.55	20.25	19.38	19.54	37,369	-0.31(-1.56%)
Sep 09, 2019	19.60	20.13	19.10	19.85	52,818	+0.38(+1.95%)
Sep 06, 2019	20.05	20.62	19.43	19.47	41,700	-0.72(-3.57%)
Sep 05, 2019	20.84	21.44	19.88	20.19	50,525	-0.45(-2.18%)
Sep 04, 2019	21.01	21.29	20.12	20.64	35,463	-0.16(-0.77%)
Sep 03, 2019	19.91	21.79	19.70	20.80	96,666	+0.60(+2.97%)
Aug 30, 2019	19.75	20.49	19.31	20.20	50,000	+0.61(+3.11%)
Aug 29, 2019	19.59	20.40	19.20	19.59	44,356	+0.15(+0.77%)
Aug 28, 2019	19.30	19.61	18.90	19.44	40,429	+0.12(+0.62%)
Aug 27, 2019	19.98	20.00	19.00	19.32	45,053	-0.51(-2.57%)
Aug 26, 2019	19.49	20.00	19.30	19.83	42,880	+0.41(+2.11%)
Aug 23, 2019	19.82	20.28	18.75	19.42	85,400	-0.39(-1.97%)
Aug 22, 2019	20.18	20.44	19.81	19.81	32,248	-0.29(-1.44%)
Aug 21, 2019	20.08	20.50	19.89	20.10	28,635	-0.13(-0.64%)
Aug 20, 2019	19.67	20.65	19.52	20.23	47,074	+0.45(+2.28%)
Aug 19, 2019	20.62	21.17	19.30	19.78	23,810	-0.71(-3.47%)
Aug 16, 2019	19.48	20.49	19.31	20.49	12,000	+1.17(+6.06%)
Aug 15, 2019	19.45	20.49	19.23	19.32	34,628	-0.23(-1.18%)
Aug 14, 2019	19.81	20.05	19.16	19.55	34,363	-0.65(-3.22%)
Aug 13, 2019	19.43	20.75	19.01	20.20	29,700	+0.72(+3.70%)
Aug 12, 2019	18.96	19.52	18.70	19.48	20,060	+0.59(+3.12%)
Aug 09, 2019	20.28	20.44	18.89	18.89	32,500	-1.26(-6.25%)
Aug 08, 2019	18.92	20.37	18.92	20.15	15,619	+1.32(+7.01%)
Aug 07, 2019	18.65	20.10	18.25	18.83	34,125	-0.29(-1.52%)
Aug 06, 2019	20.00	20.20	18.88	19.12	18,366	-0.76(-3.82%)
Aug 05, 2019	19.99	20.15	19.23	19.88	40,177	-0.34(-1.68%)
Aug 02, 2019	20.18	21.41	19.75	20.22	14,500	-0.11(-0.54%)
Aug 01, 2019	20.68	21.43	20.06	20.33	29,626	-0.37(-1.79%)
Jul 31, 2019	20.57	21.89	20.54	20.70	36,438	-0.06(-0.29%)
Jul 30, 2019	19.50	21.86	19.50	20.76	53,253	+0.95(+4.80%)
Jul 29, 2019	20.59	20.70	19.40	19.81	36,973	-0.62(-3.03%)
Jul 26, 2019	20.72	21.47	20.42	20.43	48,200	-0.34(-1.64%)
Jul 25, 2019	21.40	21.69	20.04	20.77	42,724	-0.48(-2.26%)
Jul 24, 2019	20.72	21.48	20.63	21.25	49,024	+0.40(+1.92%)
Jul 23, 2019	21.35	21.35	20.75	20.85	25,238	-0.45(-2.11%)
Jul 22, 2019	21.00	21.63	20.74	21.30	43,685	+0.43(+2.06%)
Jul 19, 2019	21.41	21.48	20.43	20.87	71,200	-0.43(-2.02%)
Jul 18, 2019	21.43	21.82	20.43	21.30	60,653	+0.21(+1.00%)
Jul 17, 2019	21.00	21.76	20.43	21.09	67,472	+0.46(+2.23%)
Jul 16, 2019	21.55	22.25	19.60	20.63	147,327	-0.84(-3.91%)
Jul 15, 2019	21.60	22.62	21.33	21.47	32,675	-0.37(-1.69%)
Jul 12, 2019	22.12	23.25	21.75	21.84	31,200	-0.17(-0.77%)
Jul 11, 2019	22.29	22.98	21.89	22.01	36,350	-0.21(-0.95%)
Jul 10, 2019	22.50	23.39	21.52	22.22	29,647	-0.21(-0.94%)
Jul 09, 2019	22.68	23.01	21.75	22.43	28,395	-0.25(-1.10%)
Jul 08, 2019	22.26	23.50	22.26	22.68	44,169	+0.21(+0.93%)
Jul 05, 2019	23.39	24.00	21.99	22.47	57,500	-1.01(-4.30%)
Jul 03, 2019	24.62	24.62	22.69	23.48	43,600	-1.06(-4.32%)
Jul 02, 2019	26.50	26.57	21.06	24.54	205,066	-2.47(-9.14%)
Jul 01, 2019	29.50	29.73	26.56	27.01	127,024	-1.74(-6.05%)
Jun 28, 2019	28.00	30.86	28.00	28.75	1,177,100	+1.26(+4.58%)
Jun 27, 2019	26.91	28.84	26.62	27.49	65,165	+0.90(+3.38%)
Jun 26, 2019	27.00	27.95	25.45	26.59	59,549	+0.05(+0.19%)
Jun 25, 2019	24.50	28.44	24.50	26.54	123,087	+2.54(+10.58%)
Jun 24, 2019	25.75	25.75	23.30	24.00	40,929	-1.36(-5.36%)
Jun 21, 2019	24.96	25.88	24.03	25.36	66,000	+0.68(+2.76%)
Jun 20, 2019	24.78	25.35	24.00	24.68	48,745	+0.62(+2.58%)
Jun 19, 2019	24.74	26.60	23.82	24.06	84,442	-0.68(-2.75%)
Jun 18, 2019	21.64	24.90	21.64	24.74	46,558	+2.91(+13.33%)
Jun 17, 2019	21.83	22.23	20.83	21.83	44,092	-0.13(-0.59%)
Jun 14, 2019	22.08	22.23	20.30	21.96	29,400	-0.11(-0.50%)
Jun 13, 2019	21.75	22.90	21.26	22.07	64,597	+0.82(+3.86%)
Jun 12, 2019	19.02	21.74	18.56	21.25	83,522	+1.91(+9.88%)
Jun 11, 2019	19.47	19.70	19.01	19.34	37,475	-0.16(-0.82%)
Jun 10, 2019	17.95	19.68	17.95	19.50	72,734	+1.43(+7.91%)
Jun 07, 2019	17.00	18.66	16.65	18.07	110,800	+1.30(+7.75%)
Jun 06, 2019	16.74	17.25	16.73	16.77	18,015	+0.17(+1.02%)
Jun 05, 2019	17.07	17.25	16.60	16.60	12,139	+0.10(+0.61%)
Jun 04, 2019	16.18	17.04	16.18	16.50	22,483	+0.43(+2.68%)
Jun 03, 2019	15.84	16.79	15.84	16.07	20,024	-0.18(-1.11%)
May 31, 2019	17.11	17.26	16.25	16.25	35,600	-1.22(-6.98%)
May 30, 2019	16.10	17.48	15.80	17.47	77,782	+1.37(+8.51%)
May 29, 2019	15.35	16.40	15.35	16.10	30,114	+0.40(+2.55%)
May 28, 2019	15.70	16.04	15.51	15.70	10,980	+0.00(+0.00%)
May 24, 2019	15.70	15.87	15.41	15.70	8,700	+0.41(+2.68%)
May 23, 2019	15.48	16.42	14.70	15.29	56,984	-0.16(-1.04%)
May 22, 2019	15.53	15.53	15.15	15.45	12,230	-0.25(-1.59%)
May 21, 2019	15.26	15.77	15.12	15.70	18,057	+0.31(+2.01%)
May 20, 2019	15.03	15.68	14.95	15.39	11,975	+0.10(+0.65%)
May 17, 2019	15.63	15.76	15.29	15.29	9,400	-0.37(-2.36%)
May 16, 2019	16.36	16.36	15.01	15.66	38,989	-0.44(-2.73%)
May 15, 2019	16.00	16.47	15.70	16.10	15,148	+0.05(+0.31%)
May 14, 2019	15.23	16.15	15.23	16.05	8,897	+0.70(+4.56%)
May 13, 2019	15.51	16.04	15.26	15.35	11,350	-0.89(-5.48%)
May 10, 2019	16.70	16.75	15.45	16.24	10,500	-0.71(-4.19%)
May 09, 2019	16.99	17.22	16.33	16.95	16,764	+0.21(+1.25%)
May 08, 2019	14.84	16.75	14.84	16.74	17,579	+1.63(+10.79%)
May 07, 2019	16.09	16.09	15.01	15.11	17,297	-0.86(-5.39%)
May 06, 2019	15.92	16.45	15.81	15.97	12,437	-0.03(-0.19%)
May 03, 2019	16.76	16.76	15.70	16.00	14,200	-0.50(-3.03%)
May 02, 2019	16.49	17.94	16.14	16.50	92,044	+0.30(+1.85%)
May 01, 2019	15.49	16.49	15.49	16.20	23,207	+0.00(+0.00%)
Apr 30, 2019	16.25	16.65	15.79	16.20	22,795	+0.02(+0.12%)
Apr 29, 2019	16.59	16.70	16.18	16.18	15,819	-0.22(-1.34%)
Apr 26, 2019	16.01	16.87	16.01	16.40	8,900	+0.25(+1.55%)
Apr 25, 2019	15.86	16.50	15.75	16.15	22,492	+0.37(+2.34%)
Apr 24, 2019	14.98	16.00	14.86	15.78	14,262	+1.00(+6.77%)
Apr 23, 2019	15.27	15.63	14.78	14.78	12,228	-0.72(-4.65%)
Apr 22, 2019	14.61	15.50	14.25	15.50	14,028	+0.89(+6.09%)
Apr 18, 2019	14.48	14.97	14.40	14.61	14,900	+0.28(+1.95%)
Apr 17, 2019	14.21	14.65	14.21	14.33	6,689	-0.19(-1.31%)
Apr 16, 2019	14.29	14.98	14.15	14.52	10,678	+0.46(+3.27%)
Apr 15, 2019	14.17	14.50	14.05	14.06	11,046	-0.09(-0.64%)
Apr 12, 2019	14.66	14.89	14.15	14.15	10,400	-0.50(-3.41%)
Apr 11, 2019	14.35	14.75	14.22	14.65	17,359	+0.50(+3.53%)
Apr 10, 2019	13.90	14.30	13.85	14.15	7,500	+0.47(+3.44%)
Apr 09, 2019	14.42	14.42	13.25	13.68	14,591	-0.38(-2.70%)
Apr 08, 2019	14.30	14.62	13.75	14.06	15,596	-0.33(-2.29%)
Apr 05, 2019	14.44	14.50	14.14	14.39	11,500	+0.39(+2.79%)
Apr 04, 2019	13.50	14.09	13.42	14.00	22,175	+0.50(+3.70%)
Apr 03, 2019	13.25	13.50	12.75	13.50	20,742	+0.20(+1.50%)
Apr 02, 2019	12.59	13.30	12.09	13.30	25,282	+1.00(+8.13%)
Apr 01, 2019	12.65	13.24	12.30	12.30	23,695	-0.35(-2.77%)
Mar 29, 2019	12.17	13.00	11.84	12.65	62,500	+0.52(+4.29%)
Mar 28, 2019	11.80	12.56	11.28	12.13	31,201	+0.33(+2.80%)
Mar 27, 2019	12.15	12.25	11.60	11.80	53,461	-0.35(-2.88%)
Mar 26, 2019	13.51	13.51	12.01	12.15	39,696	-1.35(-10.00%)
Mar 25, 2019	13.74	13.91	13.20	13.50	21,837	-0.37(-2.67%)
Mar 22, 2019	13.95	13.95	13.26	13.87	8,800	-0.14(-1.00%)
Mar 21, 2019	13.70	14.20	13.66	14.01	12,590	-0.25(-1.75%)
Mar 20, 2019	14.40	14.50	13.82	14.26	24,761	+0.29(+2.08%)
Mar 19, 2019	14.67	14.67	13.81	13.97	21,637	-0.50(-3.46%)
Mar 18, 2019	14.71	14.71	14.21	14.47	18,406	-0.09(-0.62%)
Mar 15, 2019	14.71	14.98	14.29	14.56	94,900	-0.26(-1.75%)
Mar 14, 2019	15.84	15.84	14.47	14.82	44,059	-0.81(-5.18%)
Mar 13, 2019	15.53	15.63	14.98	15.63	16,154	+0.42(+2.76%)
Mar 12, 2019	15.00	15.53	14.85	15.21	26,038	+1.04(+7.34%)
Mar 11, 2019	13.73	14.25	13.34	14.17	25,476	+0.49(+3.58%)
Mar 08, 2019	13.42	13.90	13.14	13.68	25,300	+0.21(+1.56%)
Mar 07, 2019	15.00	15.22	13.35	13.47	64,208	-1.55(-10.32%)
Mar 06, 2019	15.50	16.00	15.02	15.02	22,117	-0.68(-4.33%)
Mar 05, 2019	16.32	16.32	15.40	15.70	11,527	-0.37(-2.30%)
Mar 04, 2019	15.93	16.10	15.07	16.07	25,425	+0.37(+2.36%)
Mar 01, 2019	15.86	15.86	15.01	15.70	21,900	-0.10(-0.63%)
Feb 28, 2019	15.53	16.10	15.53	15.80	23,136	-0.20(-1.25%)
Feb 27, 2019	16.10	16.54	16.00	16.00	23,377	-0.20(-1.23%)
Feb 26, 2019	16.16	16.72	16.16	16.20	14,867	+0.08(+0.50%)
Feb 25, 2019	17.12	17.12	16.00	16.12	26,201	-0.83(-4.90%)
Feb 22, 2019	17.00	17.00	16.54	16.95	5,000	+0.45(+2.73%)
Feb 21, 2019	16.21	16.73	16.15	16.50	19,836	+0.04(+0.24%)
Feb 20, 2019	17.32	17.32	16.46	16.46	17,648	-0.54(-3.18%)
Feb 19, 2019	16.48	17.00	16.15	17.00	32,608	+0.47(+2.84%)
Feb 15, 2019	16.52	17.40	16.52	16.53	32,800	+0.10(+0.61%)
Feb 14, 2019	16.25	17.00	16.25	16.43	16,738	+0.18(+1.11%)
Feb 13, 2019	16.62	16.62	16.25	16.25	10,643	-0.55(-3.27%)
Feb 12, 2019	17.51	17.60	16.80	16.80	31,094	-0.61(-3.50%)
Feb 11, 2019	16.80	17.70	16.66	17.41	27,384	+0.81(+4.88%)
Feb 08, 2019	15.77	16.97	15.77	16.60	24,600	+0.72(+4.53%)
Feb 07, 2019	15.90	16.30	15.51	15.88	24,792	-0.11(-0.69%)
Feb 06, 2019	15.62	15.99	15.01	15.99	30,547	+0.22(+1.40%)
Feb 05, 2019	15.44	15.95	15.22	15.77	47,301	+0.21(+1.35%)
Feb 04, 2019	15.31	16.00	15.31	15.56	21,566	-0.25(-1.58%)